Mercado abrirá em 8 h 26 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,23 +0,40 (+0,49%) OURO
2.328,60 -2,20 (-0,09%) Bitcoin USD
61.773,75 +405,57 (+0,66%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM260116C00085000 | 2024-04-17 9:41AM EDT | 85.00 | 202.10 | 224.50 | 229.50 | 0.00 | - | - | 1 | 106.93% |
| WSM260116C00100000 | 2024-01-16 1:07PM EDT | 100.00 | 108.05 | 128.00 | 132.50 | 0.00 | - | 5 | 5 | 0.00% |
| WSM260116C00120000 | 2024-03-25 10:21AM EDT | 120.00 | 199.80 | 170.00 | 175.00 | 0.00 | - | 1 | 11 | 34.23% |
| WSM260116C00135000 | 2023-12-29 10:31AM EDT | 135.00 | 82.43 | 80.60 | 84.50 | 0.00 | - | 1 | 1 | 0.00% |
| WSM260116C00140000 | 2024-01-02 12:49PM EDT | 140.00 | 79.00 | 72.90 | 76.20 | 0.00 | - | 1 | 2 | 0.00% |
| WSM260116C00145000 | 2023-09-14 1:16PM EDT | 145.00 | 33.56 | 42.80 | 46.00 | 0.00 | - | - | 4 | 0.00% |
| WSM260116C00160000 | 2024-06-13 10:36AM EDT | 160.00 | 170.00 | 145.00 | 149.90 | 0.00 | - | 5 | 0 | 52.30% |
| WSM260116C00165000 | 2024-06-13 10:36AM EDT | 165.00 | 169.00 | 141.50 | 146.00 | 0.00 | - | 5 | 0 | 52.16% |
| WSM260116C00170000 | 2024-01-10 3:30PM EDT | 170.00 | 58.00 | 74.50 | 78.40 | 0.00 | - | 1 | 2 | 0.00% |
| WSM260116C00175000 | 2024-04-11 2:57PM EDT | 175.00 | 139.25 | 155.50 | 160.50 | 0.00 | - | 5 | 14 | 77.41% |
| WSM260116C00180000 | 2024-04-11 2:57PM EDT | 180.00 | 135.50 | 152.00 | 156.50 | 0.00 | - | 5 | 6 | 76.10% |
| WSM260116C00185000 | 2024-06-13 11:54AM EDT | 185.00 | 152.95 | 126.50 | 130.80 | 0.00 | - | 1 | 0 | 50.43% |
| WSM260116C00190000 | 2024-02-21 4:21PM EDT | 190.00 | 63.70 | 141.50 | 145.50 | 0.00 | - | 7 | 3 | 70.08% |
| WSM260116C00195000 | 2023-12-04 11:44AM EDT | 195.00 | 44.21 | 41.10 | 44.10 | 0.00 | - | 1 | 6 | 0.00% |
| WSM260116C00200000 | 2024-03-14 1:47PM EDT | 200.00 | 110.78 | 115.80 | 119.50 | 0.00 | - | 1 | 14 | 50.91% |
| WSM260116C00210000 | 2024-03-21 10:36AM EDT | 210.00 | 123.82 | 100.20 | 103.30 | 0.00 | - | 2 | 20 | 40.67% |
| WSM260116C00220000 | 2024-05-06 3:06PM EDT | 220.00 | 120.00 | 107.60 | 111.50 | 0.00 | - | 6 | 15 | 52.51% |
| WSM260116C00230000 | 2024-06-21 10:05AM EDT | 230.00 | 101.00 | 96.50 | 100.50 | 0.00 | - | 2 | 0 | 49.26% |
| WSM260116C00240000 | 2024-05-23 9:39AM EDT | 240.00 | 84.30 | 97.00 | 101.00 | 0.00 | - | 1 | 5 | 52.38% |
| WSM260116C00250000 | 2024-06-20 9:42AM EDT | 250.00 | 108.00 | 85.40 | 89.00 | 0.00 | - | 1 | 0 | 48.21% |
| WSM260116C00260000 | 2024-03-13 9:56AM EDT | 260.00 | 70.75 | 82.50 | 87.00 | 0.00 | - | 3 | 2 | 50.35% |
| WSM260116C00270000 | 2024-06-25 2:22PM EDT | 270.00 | 71.75 | 74.70 | 78.50 | -10.25 | -12.50% | 1 | 0 | 47.27% |
| WSM260116C00280000 | 2024-06-18 3:50PM EDT | 280.00 | 88.75 | 69.50 | 73.50 | 0.00 | - | 1 | 0 | 46.75% |
| WSM260116C00290000 | 2024-06-24 3:31PM EDT | 290.00 | 75.00 | 64.80 | 68.50 | 0.00 | - | 5 | 0 | 46.08% |
| WSM260116C00300000 | 2024-06-18 10:50AM EDT | 300.00 | 68.00 | 60.20 | 64.50 | 0.00 | - | 1 | 0 | 45.98% |
| WSM260116C00310000 | 2024-06-18 10:50AM EDT | 310.00 | 63.50 | 56.20 | 60.50 | 0.00 | - | 1 | 0 | 45.73% |
| WSM260116C00320000 | 2024-06-11 2:57PM EDT | 320.00 | 56.00 | 52.10 | 56.50 | 0.00 | - | 1 | 0 | 45.34% |
| WSM260116C00330000 | 2024-06-04 2:33PM EDT | 330.00 | 43.25 | 48.10 | 53.00 | 0.00 | - | 1 | 0 | 45.16% |
| WSM260116C00340000 | 2024-05-13 12:25PM EDT | 340.00 | 63.70 | 54.00 | 59.00 | 0.00 | - | 16 | 8 | 51.34% |
| WSM260116C00350000 | 2024-06-25 1:17PM EDT | 350.00 | 42.50 | 42.00 | 45.50 | -15.20 | -26.34% | 2 | 0 | 44.08% |
| WSM260116C00360000 | 2024-06-06 3:05PM EDT | 360.00 | 40.95 | 38.50 | 42.40 | 0.00 | - | 1 | 0 | 43.81% |
| WSM260116C00380000 | 2024-06-06 3:05PM EDT | 380.00 | 35.35 | 32.90 | 37.00 | 0.00 | - | 1 | 0 | 43.46% |
| WSM260116C00390000 | 2024-06-04 10:00AM EDT | 390.00 | 30.80 | 30.00 | 34.50 | 0.00 | - | 1 | 0 | 43.27% |
| WSM260116C00400000 | 2024-05-30 9:37AM EDT | 400.00 | 28.10 | 27.50 | 32.00 | 0.00 | - | 5 | 0 | 42.97% |
| WSM260116C00420000 | 2024-06-24 9:33AM EDT | 420.00 | 27.00 | 23.10 | 27.40 | 0.00 | - | 5 | 0 | 42.35% |
| WSM260116C00430000 | 2024-03-15 3:37PM EDT | 430.00 | 21.45 | 26.10 | 28.70 | 0.00 | - | - | 1 | 44.58% |
| WSM260116C00440000 | 2024-06-03 9:45AM EDT | 440.00 | 23.99 | 19.10 | 24.00 | 0.00 | - | 1 | 0 | 42.25% |
| WSM260116C00450000 | 2024-06-13 10:45AM EDT | 450.00 | 28.76 | 17.80 | 22.00 | 0.00 | - | 1 | 0 | 41.84% |
| WSM260116C00460000 | 2024-06-25 11:44AM EDT | 460.00 | 21.89 | 17.20 | 20.50 | -5.51 | -20.11% | 5 | 0 | 41.74% |
| WSM260116C00480000 | 2024-06-21 9:52AM EDT | 480.00 | 16.78 | 14.10 | 17.50 | 0.00 | - | 3 | 0 | 41.29% |
Opções de vendapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM260116P00075000 | 2024-05-24 10:58AM EDT | 75.00 | 1.00 | 0.75 | 5.00 | 0.00 | - | 3 | 9 | 69.01% |
| WSM260116P00080000 | 2024-03-05 10:30AM EDT | 80.00 | 2.25 | 0.00 | 2.90 | 0.00 | - | - | 3 | 57.52% |
| WSM260116P00085000 | 2023-09-25 11:33AM EDT | 85.00 | 5.93 | 2.55 | 5.60 | 0.00 | - | 1 | 1 | 68.21% |
| WSM260116P00095000 | 2023-09-14 3:38PM EDT | 95.00 | 9.25 | 5.00 | 6.70 | 0.00 | - | - | 1 | 68.54% |
| WSM260116P00100000 | 2024-05-10 10:40AM EDT | 100.00 | 2.00 | 0.00 | 2.60 | 0.00 | - | 5 | 56 | 54.10% |
| WSM260116P00105000 | 2024-06-14 1:58PM EDT | 105.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 51.43% |
| WSM260116P00110000 | 2024-05-22 3:47PM EDT | 110.00 | 2.80 | 1.40 | 5.00 | 0.00 | - | - | 4 | 52.06% |
| WSM260116P00115000 | 2024-03-13 1:14PM EDT | 115.00 | 4.10 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 52.64% |
| WSM260116P00120000 | 2024-06-25 3:56PM EDT | 120.00 | 3.20 | 1.50 | 5.50 | 0.00 | - | 1 | 0 | 54.81% |
| WSM260116P00125000 | 2024-06-04 12:11PM EDT | 125.00 | 4.00 | 1.00 | 6.00 | 0.00 | - | 1 | 0 | 53.90% |
| WSM260116P00130000 | 2024-05-22 11:21AM EDT | 130.00 | 3.45 | 1.50 | 6.00 | 0.00 | - | 1 | 4 | 51.78% |
| WSM260116P00135000 | 2024-05-22 11:30AM EDT | 135.00 | 4.00 | 1.50 | 6.50 | 0.00 | - | 1 | 11 | 50.87% |
| WSM260116P00140000 | 2024-06-13 10:06AM EDT | 140.00 | 3.90 | 2.95 | 7.30 | 0.00 | - | 2 | 0 | 50.57% |
| WSM260116P00145000 | 2024-05-22 1:30PM EDT | 145.00 | 5.55 | 2.55 | 7.50 | 0.00 | - | 2 | 3 | 48.99% |
| WSM260116P00150000 | 2024-05-22 2:14PM EDT | 150.00 | 6.00 | 3.00 | 8.00 | 0.00 | - | 4 | 8 | 48.01% |
| WSM260116P00155000 | 2024-02-12 2:34PM EDT | 155.00 | 13.05 | 8.10 | 10.70 | 0.00 | - | 3 | 0 | 50.78% |
| WSM260116P00160000 | 2024-06-13 12:10PM EDT | 160.00 | 6.20 | 5.90 | 9.90 | 0.00 | - | 1 | 0 | 47.51% |
| WSM260116P00165000 | 2024-03-11 9:34AM EDT | 165.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM260116P00170000 | 2024-04-01 1:25PM EDT | 170.00 | 9.47 | 10.00 | 12.90 | 0.00 | - | 10 | 4 | 48.25% |
| WSM260116P00175000 | 2024-05-06 11:18AM EDT | 175.00 | 10.61 | 9.40 | 11.90 | 0.00 | - | 1 | 1 | 44.95% |
| WSM260116P00180000 | 2024-03-19 10:25AM EDT | 180.00 | 13.00 | 12.60 | 14.10 | 0.00 | - | 6 | 5 | 46.09% |
| WSM260116P00185000 | 2024-03-13 9:56AM EDT | 185.00 | 15.95 | 13.10 | 16.10 | 0.00 | - | 2 | 1 | 46.75% |
| WSM260116P00190000 | 2024-05-31 1:55PM EDT | 190.00 | 13.10 | 11.20 | 15.40 | 0.00 | - | 2 | 0 | 44.04% |
| WSM260116P00200000 | 2024-06-14 11:47AM EDT | 200.00 | 14.00 | 14.10 | 17.40 | 0.00 | - | 1 | 0 | 42.74% |
| WSM260116P00210000 | 2024-05-10 11:51AM EDT | 210.00 | 16.27 | 15.70 | 20.20 | 0.00 | - | 3 | 1 | 42.12% |
| WSM260116P00220000 | 2024-06-13 10:37AM EDT | 220.00 | 17.20 | 18.10 | 23.00 | 0.00 | - | 1 | 0 | 41.27% |
| WSM260116P00230000 | 2024-05-22 11:25AM EDT | 230.00 | 21.50 | 20.20 | 24.50 | 0.00 | - | - | 4 | 39.07% |
| WSM260116P00240000 | 2024-05-28 12:58PM EDT | 240.00 | 29.10 | 26.40 | 29.50 | 0.00 | - | 10 | 0 | 39.80% |
| WSM260116P00250000 | 2024-06-12 9:44AM EDT | 250.00 | 26.03 | 30.10 | 33.00 | 0.00 | - | 5 | 0 | 38.98% |
| WSM260116P00270000 | 2024-05-31 12:51PM EDT | 270.00 | 40.80 | 37.40 | 41.50 | 0.00 | - | 1 | 0 | 37.94% |
| WSM260116P00280000 | 2024-06-10 9:30AM EDT | 280.00 | 45.95 | 41.20 | 45.50 | 0.00 | - | 1 | 0 | 36.96% |
| WSM260116P00290000 | 2024-06-18 10:50AM EDT | 290.00 | 45.55 | 46.80 | 50.50 | 0.00 | - | 1 | 0 | 36.51% |
| WSM260116P00300000 | 2024-06-18 10:50AM EDT | 300.00 | 50.25 | 52.40 | 56.00 | 0.00 | - | 1 | 0 | 36.22% |
© 2024 Yahoo. Todos os direitos reservados.